Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

39.62 +1.31 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.344 7.627 7.226 7.627 1,361,340 +0.22(+3.00%)
Apr 29, 2002 7.778 7.792 7.249 7.405 931,487 -0.42(-5.31%)
Apr 26, 2002 7.769 7.839 7.745 7.821 454,627 +0.12(+1.60%)
Apr 25, 2002 7.839 7.839 7.556 7.698 888,502 -0.13(-1.69%)
Apr 24, 2002 7.792 7.981 7.745 7.830 974,473 +0.04(+0.55%)
Apr 23, 2002 7.646 7.797 7.391 7.787 801,685 +0.09(+1.23%)
Apr 22, 2002 7.792 7.811 7.651 7.693 301,955 -0.08(-1.09%)
Apr 19, 2002 7.721 7.839 7.698 7.778 815,872 +0.06(+0.80%)
Apr 18, 2002 7.575 7.792 7.566 7.717 668,918 +0.14(+1.87%)
Apr 17, 2002 7.651 7.674 7.547 7.575 203,279 -0.06(-0.80%)
Apr 16, 2002 7.698 7.698 7.570 7.636 332,235 -0.03(-0.37%)
Apr 15, 2002 7.551 7.745 7.551 7.665 381,149 +0.14(+1.88%)
Apr 12, 2002 7.651 7.651 7.438 7.523 453,144 -0.10(-1.36%)
Apr 11, 2002 7.660 7.802 7.584 7.627 1,034,610 -0.15(-1.94%)
Apr 10, 2002 7.792 7.811 7.712 7.778 375,009 +0.01(+0.12%)
Apr 09, 2002 7.698 7.835 7.698 7.769 609,839 +0.04(+0.49%)
Apr 08, 2002 7.556 7.750 7.532 7.731 449,756 +0.14(+1.87%)
Apr 05, 2002 7.561 7.603 7.509 7.589 550,549 +0.03(+0.37%)
Apr 04, 2002 7.320 7.580 7.254 7.561 347,905 +0.18(+2.50%)
Apr 03, 2002 7.438 7.447 7.344 7.377 227,631 +0.00(+0.06%)
Apr 02, 2002 7.580 7.580 7.273 7.372 1,143,449 -0.21(-2.74%)
Apr 01, 2002 7.792 7.792 7.485 7.580 915,183 -0.27(-3.43%)
Mar 29, 2002 7.769 7.863 7.769 7.849 1,710,304 +0.00(+0.00%)
Mar 28, 2002 7.769 7.863 7.769 7.849 1,710,304 +0.08(+1.03%)
Mar 27, 2002 7.674 7.839 7.627 7.769 1,367,057 +0.09(+1.23%)
Mar 26, 2002 7.603 7.721 7.566 7.674 604,546 +0.11(+1.44%)
Mar 25, 2002 7.769 7.769 7.556 7.566 999,671 -0.18(-2.38%)
Mar 22, 2002 7.792 7.863 7.745 7.750 389,619 -0.04(-0.49%)
Mar 21, 2002 7.858 7.882 7.745 7.787 899,937 -0.02(-0.30%)
Mar 20, 2002 7.863 8.014 7.792 7.811 1,798,180 -0.03(-0.36%)
Mar 19, 2002 7.957 7.957 7.797 7.839 758,488 -0.16(-1.95%)
Mar 18, 2002 7.769 8.005 7.769 7.995 1,749,689 +0.24(+3.11%)
Mar 15, 2002 7.778 7.802 7.745 7.754 1,753,077 -0.00(-0.06%)
Mar 14, 2002 7.792 7.835 7.740 7.759 9,969,610 -0.82(-9.53%)
Mar 13, 2002 8.642 8.642 8.576 8.576 133,402 -0.09(-0.98%)
Mar 12, 2002 8.760 8.760 8.600 8.661 144,201 -0.14(-1.56%)
Mar 11, 2002 8.826 8.826 8.713 8.798 127,896 +0.08(+0.87%)
Mar 08, 2002 8.737 8.746 8.652 8.723 225,090 +0.00(+0.00%)
Mar 07, 2002 8.784 8.831 8.713 8.723 397,878 -0.07(-0.75%)
Mar 06, 2002 8.524 8.793 8.486 8.789 433,028 +0.15(+1.69%)
Mar 05, 2002 8.359 8.647 8.359 8.642 970,449 +0.14(+1.67%)
Mar 04, 2002 8.378 8.619 8.175 8.501 585,700 +0.14(+1.64%)
Mar 01, 2002 8.128 8.406 8.118 8.364 312,542 +0.24(+2.97%)
Feb 28, 2002 8.335 8.392 8.038 8.123 672,306 -0.19(-2.27%)
Feb 27, 2002 7.792 8.383 7.731 8.312 1,199,351 +0.30(+3.77%)
Feb 26, 2002 8.113 8.146 7.981 8.009 460,556 -0.13(-1.62%)
Feb 25, 2002 8.123 8.274 8.076 8.142 541,444 +0.04(+0.47%)
Feb 22, 2002 8.104 8.170 7.995 8.104 1,035,457 +0.00(+0.00%)
Feb 21, 2002 8.401 8.264 8.099 8.104 1,293,580 -0.30(-3.54%)
Feb 20, 2002 8.760 8.765 8.264 8.401 1,010,258 -0.33(-3.79%)
Feb 19, 2002 8.874 8.878 8.666 8.732 491,259 -0.11(-1.28%)
Feb 18, 2002 8.996 9.020 8.845 8.845 276,333 +0.00(+0.00%)
Feb 15, 2002 8.996 9.020 8.845 8.845 276,333 -0.17(-1.94%)
Feb 14, 2002 9.162 9.162 9.011 9.020 393,854 -0.14(-1.55%)
Feb 13, 2002 9.115 9.190 9.072 9.162 2,900,974 +0.00(+0.00%)
Feb 12, 2002 9.162 9.204 9.143 9.162 353,410 +0.00(+0.00%)
Feb 11, 2002 9.157 9.185 9.044 9.162 711,479 +0.00(+0.05%)
Feb 08, 2002 9.200 9.204 9.030 9.157 330,753 -0.04(-0.46%)
Feb 07, 2002 9.091 9.233 9.067 9.200 416,723 +0.11(+1.19%)
Feb 06, 2002 9.209 9.445 9.039 9.091 992,048 +0.05(+0.52%)
Feb 05, 2002 9.209 9.209 8.855 9.044 1,019,152 -0.17(-1.79%)
Feb 04, 2002 9.346 9.346 9.185 9.209 972,567 -0.14(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.